La bourse ferme dans 3 h 30 min
CAC 40
7 482,08 +53,56 (+0,72 %) Euro Stoxx 50
4 496,84 +23,07 (+0,52 %) Dow Jones
36 117,38 +62,95 (+0,17 %) EUR/USD
1,0781 -0,0017 (-0,16 %) Gold future
2 044,10 -2,30 (-0,11 %) Bitcoin EUR
40 601,51 +358,51 (+0,89 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 1:44PM EST | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 11:48AM EST | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 64.45% |
| STT240621C00040000 | 2023-05-03 1:05PM EST | 40.00 | 31.00 | 32.20 | 33.50 | 0.00 | - | 1 | 3 | 47.56% |
| STT240621C00045000 | 2023-07-14 2:19PM EST | 45.00 | 25.15 | 29.30 | 29.90 | 0.00 | - | - | 1 | 56.76% |
| STT240621C00047500 | 2023-10-13 12:41PM EST | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2023-10-13 12:36PM EST | 50.00 | 16.60 | 18.80 | 19.30 | 0.00 | - | 1 | 17 | 0.00% |
| STT240621C00055000 | 2023-10-25 1:27PM EST | 55.00 | 12.60 | 16.60 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240621C00057500 | 2023-10-20 9:37AM EST | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2023-11-28 3:17PM EST | 60.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| STT240621C00062500 | 2023-09-22 10:36AM EST | 62.50 | 10.80 | 8.30 | 8.70 | 0.00 | - | 1 | 4 | 0.00% |
| STT240621C00065000 | 2023-12-05 9:43AM EST | 65.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| STT240621C00067500 | 2023-11-15 10:02AM EST | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| STT240621C00070000 | 2023-12-04 2:29PM EST | 70.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| STT240621C00072500 | 2023-12-04 11:19AM EST | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 0.00% |
| STT240621C00075000 | 2023-12-04 2:31PM EST | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.78% |
| STT240621C00077500 | 2023-12-06 10:25AM EST | 77.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 1.56% |
| STT240621C00080000 | 2023-12-06 11:09AM EST | 80.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 3.13% |
| STT240621C00082500 | 2023-11-27 9:35AM EST | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| STT240621C00085000 | 2023-12-04 12:56PM EST | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| STT240621C00087500 | 2023-09-25 9:46AM EST | 87.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 21 | 17 | 21.79% |
| STT240621C00090000 | 2023-11-22 9:30AM EST | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 90 | 112 | 6.25% |
| STT240621C00092500 | 2023-08-21 10:25AM EST | 92.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 2 | 20 | 28.61% |
| STT240621C00095000 | 2023-11-24 10:16AM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| STT240621C00097500 | 2023-07-14 10:21AM EST | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 36.21% |
| STT240621C00100000 | 2023-10-03 1:31PM EST | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 27.44% |
| STT240621C00105000 | 2023-09-07 9:17AM EST | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 29.08% |
| STT240621C00110000 | 2023-05-22 1:12PM EST | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 38.57% |
| STT240621C00120000 | 2023-10-23 8:30AM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| STT240621C00135000 | 2023-07-05 8:40AM EST | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 40.14% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 10:14AM EST | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 54.30% |
| STT240621P00037500 | 2023-07-27 12:11PM EST | 37.50 | 0.40 | 0.15 | 0.80 | 0.00 | - | 2 | 47 | 56.25% |
| STT240621P00040000 | 2023-12-04 9:59AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| STT240621P00042500 | 2023-08-01 11:19AM EST | 42.50 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 18 | 51.42% |
| STT240621P00045000 | 2023-10-24 10:54AM EST | 45.00 | 1.01 | 0.25 | 0.45 | 0.00 | - | 9 | 297 | 42.38% |
| STT240621P00047500 | 2023-11-17 2:10PM EST | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 12.50% |
| STT240621P00050000 | 2023-11-29 12:15PM EST | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| STT240621P00055000 | 2023-12-01 9:30AM EST | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| STT240621P00057500 | 2023-12-05 12:43PM EST | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| STT240621P00060000 | 2023-12-06 11:59AM EST | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| STT240621P00062500 | 2023-11-30 10:13AM EST | 62.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,549 | 6.25% |
| STT240621P00065000 | 2023-11-30 10:01AM EST | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| STT240621P00067500 | 2023-11-16 2:15PM EST | 67.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 3.13% |
| STT240621P00070000 | 2023-11-15 11:40AM EST | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 1.56% |
| STT240621P00072500 | 2023-10-10 8:31AM EST | 72.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| STT240621P00075000 | 2023-09-25 9:46AM EST | 75.00 | 10.90 | 12.60 | 13.00 | 0.00 | - | 50 | 61 | 55.04% |
| STT240621P00077500 | 2023-09-01 12:44PM EST | 77.50 | 10.98 | 12.40 | 12.80 | 0.00 | - | 2 | 7 | 47.82% |
| STT240621P00080000 | 2023-08-10 11:11AM EST | 80.00 | 10.93 | 12.30 | 13.20 | 0.00 | - | 1 | 1 | 42.08% |
| STT240621P00082500 | 2023-09-28 8:56AM EST | 82.50 | 16.80 | 19.80 | 20.30 | 0.00 | - | 5 | 9 | 66.17% |
| STT240621P00085000 | 2023-04-21 12:17PM EST | 85.00 | 15.20 | 18.00 | 19.60 | 0.00 | - | 1 | 9 | 52.08% |
| STT240621P00087500 | 2023-10-30 2:13PM EST | 87.50 | 23.60 | 15.90 | 17.70 | 0.00 | - | 10 | 301 | 37.34% |
| STT240621P00090000 | 2023-07-07 9:55AM EST | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 30.76% |
| STT240621P00095000 | 2023-10-18 8:52AM EST | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
